NFLX261218P00097000
NFLX Dec 18 2026 97.00 Put
optionOPRA
EODOct 5, 2026
30.25USD+0.833%(+0.25)80Vol146OI
NFLX261218P00097000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +0.833% | 80 | 146 | 0.000% |
| 2026-10-02 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +6.383% | 3 | 146 | +0.833% |
| 2026-10-01 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | +4.251% | 597 | 621 | +7.270% |
| 2026-09-30 | 27.5100 | 27.5100 | 27.0400 | 27.0500 | +2.230% | 84 | 730 | +11.830% |
| 2026-09-29 | 26.4600 | 26.4600 | 26.4600 | 26.4600 | +13.319% | 86 | 730 | +14.324% |
| 2026-09-21 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -7.708% | 5 | 995 | +29.550% |
| 2026-09-18 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +54.930% | 26 | 990 | +19.565% |
| 2026-09-03 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | -2.216% | 1 | 991 | +85.242% |
| 2026-08-28 | 17.2500 | 17.2500 | 16.2500 | 16.7000 | -7.989% | 6 | 992 | +81.138% |
| 2026-08-27 | 18.3000 | 18.3000 | 18.1500 | 18.1500 | +0.276% | 4 | 993 | +66.667% |
| 2026-08-19 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -6.989% | 30 | 972 | +67.127% |
| 2026-08-18 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | -17.890% | 60 | 1,032 | +55.447% |
| 2026-08-06 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -1.250% | 20 | 1,012 | +27.637% |
| 2026-08-05 | 23.0000 | 24.0000 | 23.0000 | 24.0000 | -3.459% | 4 | 1,004 | +26.042% |
| 2026-07-30 | 24.8600 | 24.8600 | 24.8600 | 24.8600 | -7.239% | 5 | 1,004 | +21.681% |
| 2026-07-27 | 26.7800 | 26.8000 | 26.7800 | 26.8000 | -0.075% | 2 | 1,004 | +12.873% |
| 2026-07-24 | 26.8200 | 26.8200 | 26.8200 | 26.8200 | -4.691% | 8 | 1,008 | +12.789% |
| 2026-07-17 | 30.8800 | 30.8800 | 28.1400 | 28.1400 | +13.927% | 86 | 1,031 | +7.498% |
| 2026-07-14 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +12.120% | 100 | 931 | +22.470% |
| 2026-07-08 | 22.0300 | 22.0300 | 22.0300 | 22.0300 | +5.356% | 1 | 931 | +37.313% |
| 2026-07-02 | 22.8700 | 22.8700 | 20.9100 | 20.9100 | -0.759% | 111 | 937 | +44.668% |
| 2026-06-17 | 21.0700 | 21.0700 | 21.0700 | 21.0700 | +8.552% | 1 | 937 | +43.569% |
| 2026-06-12 | 19.3700 | 19.4100 | 19.3700 | 19.4100 | +7.297% | 9 | 935 | +55.848% |
| 2026-06-04 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | +8.714% | 1 | 935 | +67.219% |
| 2026-06-02 | 16.8000 | 16.8500 | 16.6400 | 16.6400 | +20.580% | 28 | 954 | +81.791% |
| 2026-05-26 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +1.845% | 2 | 954 | +119.203% |
| 2026-05-22 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +0.743% | 1 | 953 | +123.247% |
| 2026-05-21 | 13.4000 | 13.4500 | 13.4000 | 13.4500 | -7.241% | 6 | 949 | +124.907% |
| 2026-05-14 | 13.5500 | 14.5000 | 13.5500 | 14.5000 | -1.293% | 32 | 963 | +108.621% |
| 2026-05-13 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | +4.929% | 5 | 961 | +105.922% |
| 2026-05-12 | 13.6400 | 14.0000 | 13.6300 | 14.0000 | -2.098% | 5 | 960 | +116.071% |
| 2026-05-08 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +4.000% | 1 | 960 | +111.538% |
| 2026-05-07 | 13.5700 | 13.7500 | 13.5700 | 13.7500 | -4.114% | 13 | 961 | +120.000% |
| 2026-05-06 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | +21.525% | 56 | 1,017 | +110.948% |
| 2026-05-04 | 11.9500 | 11.9500 | 11.8000 | 11.8000 | +0.941% | 4 | 1,016 | +156.356% |
| 2026-05-01 | 10.9100 | 11.6900 | 10.9100 | 11.6900 | -2.583% | 32 | 999 | +158.768% |
| 2026-04-29 | 12.0000 | 12.0500 | 12.0000 | 12.0000 | -0.826% | 262 | 951 | +152.083% |
| 2026-04-28 | 11.9500 | 12.1500 | 11.9500 | 12.1000 | +2.542% | 4 | 949 | +150.000% |
| 2026-04-27 | 11.8500 | 11.8500 | 11.7000 | 11.8000 | +1.288% | 90 | 897 | +156.356% |
| 2026-04-24 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +1.658% | 2 | 898 | +159.657% |
| 2026-04-23 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -0.348% | 1 | 898 | +163.962% |
| 2026-04-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -2.128% | 8 | 903 | +163.043% |
| 2026-04-21 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +5.856% | 3 | 906 | +157.447% |
| 2026-04-20 | 9.8300 | 11.1000 | 9.7500 | 11.1000 | +13.265% | 265 | 1,022 | +172.523% |
| 2026-04-17 | 9.5500 | 10.2100 | 9.4400 | 9.8000 | +44.118% | 62 | 1,011 | +208.673% |
| 2026-04-16 | 7.0000 | 7.0000 | 6.6000 | 6.8000 | -10.526% | 10 | 1,008 | +344.853% |
| 2026-04-14 | 8.8000 | 8.8000 | 7.5500 | 7.6000 | -8.654% | 184 | 1,008 | +298.026% |
| 2026-04-13 | 8.3400 | 8.3400 | 8.3000 | 8.3200 | -3.256% | 68 | 1,081 | +263.582% |
| 2026-04-10 | 8.7500 | 8.7600 | 8.6000 | 8.6000 | -3.695% | 14 | 1,036 | +251.744% |
| 2026-04-09 | 9.6000 | 9.8500 | 8.8600 | 8.9300 | -10.251% | 182 | 1,024 | +238.746% |
| 2026-04-08 | 10.0700 | 10.0700 | 9.9500 | 9.9500 | -4.967% | 12 | 1,022 | +204.020% |
| 2026-04-07 | 10.2900 | 10.4700 | 10.2900 | 10.4700 | +5.758% | 3 | 1,032 | +188.921% |
| 2026-04-06 | 9.0600 | 9.9000 | 9.0600 | 9.9000 | -5.714% | 41 | 1,032 | +205.556% |
| 2026-04-02 | 10.9900 | 10.9900 | 10.5000 | 10.5000 | -10.256% | 65 | 1,053 | +188.095% |
| 2026-04-01 | 11.2500 | 11.7100 | 11.2500 | 11.7000 | +0.862% | 401 | 1,053 | +158.547% |
| 2026-03-31 | 12.6600 | 12.6600 | 11.6000 | 11.6000 | -13.755% | 334 | 1,054 | +160.776% |
| 2026-03-30 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -0.738% | 100 | 901 | +124.907% |
| 2026-03-24 | 13.4500 | 13.5500 | 13.4500 | 13.5500 | -0.441% | 95 | 980 | +123.247% |
| 2026-03-20 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +5.504% | 65 | 1,070 | +122.263% |
| 2026-03-19 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +7.769% | 30 | 1,070 | +134.496% |
| 2026-03-18 | 11.8500 | 11.9700 | 11.8000 | 11.9700 | -3.077% | 437 | 1,095 | +152.715% |
| 2026-03-16 | 12.1500 | 12.4500 | 12.1500 | 12.3500 | -1.515% | 8 | 1,316 | +144.939% |
| 2026-03-13 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | -3.315% | 65 | 1,319 | +141.228% |
| 2026-03-12 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +4.597% | 1 | 1,254 | +133.231% |
| 2026-03-11 | 11.6000 | 12.4000 | 11.6000 | 12.4000 | +3.333% | 4 | 1,253 | +143.952% |
| 2026-03-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.041% | 10 | 1,255 | +152.083% |
| 2026-03-09 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +8.407% | 1 | 1,245 | +146.939% |
| 2026-03-06 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +2.727% | 10 | 1,245 | +167.699% |
| 2026-03-04 | 11.2000 | 11.3000 | 11.0000 | 11.0000 | -5.579% | 3 | 1,245 | +175.000% |
| 2026-03-02 | 11.8500 | 11.8500 | 11.6500 | 11.6500 | -1.853% | 3 | 1,246 | +159.657% |
| 2026-02-27 | 14.1900 | 14.1900 | 11.8700 | 11.8700 | -46.168% | 3 | 1,246 | +154.844% |
| 2026-02-20 | 21.9000 | 22.0500 | 21.8500 | 22.0500 | -2.992% | 31 | 1,244 | +37.188% |
| 2026-02-19 | 22.7300 | 22.7300 | 22.7300 | 22.7300 | -2.946% | 3 | 1,255 | +33.084% |
| 2026-02-17 | 23.4200 | 23.4200 | 23.4200 | 23.4200 | +5.401% | 10 | 1,258 | +29.163% |
| 2026-02-13 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | -5.648% | 30 | 1,268 | +36.139% |
| 2026-02-12 | 23.4500 | 23.5500 | 23.4500 | 23.5500 | +25.266% | 50 | 1,268 | +28.450% |
| 2026-02-10 | 18.6500 | 18.8000 | 18.5900 | 18.8000 | -7.206% | 32 | 1,318 | +60.904% |
| 2026-02-05 | 20.2600 | 20.2600 | 20.2600 | 20.2600 | +0.546% | 2 | 1,348 | +49.309% |
| 2026-02-04 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -0.198% | 1 | 1,350 | +50.124% |
| 2026-02-03 | 19.3500 | 20.1900 | 19.3500 | 20.1900 | +18.625% | 11 | 1,351 | +49.827% |
| 2026-01-26 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | -7.751% | 4 | 1,340 | +77.732% |
| 2026-01-21 | 18.6600 | 18.8000 | 18.3000 | 18.4500 | +15.674% | 195 | 1,344 | +63.957% |
| 2026-01-14 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +1.270% | 4 | 1,523 | +89.655% |
| 2026-01-13 | 15.1300 | 15.7500 | 15.1300 | 15.7500 | -1.563% | 51 | 1,527 | +92.063% |
| 2026-01-09 | 15.9300 | 16.1500 | 15.9300 | 16.0000 | +4.781% | 175 | 1,534 | +89.063% |
| 2026-01-07 | 15.2500 | 15.2700 | 15.2500 | 15.2700 | +2.483% | 10 | 1,555 | +98.101% |
| 2026-01-02 | 14.8000 | 14.9000 | 14.8000 | 14.9000 | +8.364% | 64 | 1,550 | +103.020% |
| 2025-12-26 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -3.169% | 10 | 1,550 | +120.000% |
| 2025-12-23 | 14.1500 | 14.2000 | 14.1500 | 14.2000 | 0.000% | 3 | 1,560 | +113.028% |
| 2025-12-22 | 14.1500 | 14.2600 | 14.1500 | 14.2000 | +5.185% | 3 | 1,560 | +113.028% |
| 2025-12-19 | 13.7000 | 13.7000 | 13.5000 | 13.5000 | -5.130% | 11 | 1,559 | +124.074% |
| 2025-12-16 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -1.862% | 7 | 1,559 | +112.579% |
| 2025-12-15 | 14.4500 | 14.5000 | 14.4500 | 14.5000 | +3.571% | 76 | 1,559 | +108.621% |
| 2025-12-12 | 13.6400 | 14.0000 | 13.6400 | 14.0000 | -4.175% | 6 | 1,489 | +116.071% |
| 2025-12-11 | 14.6000 | 14.6100 | 14.6000 | 14.6100 | +2.168% | 5 | 1,479 | +107.050% |
| 2025-12-10 | 13.8500 | 14.3000 | 13.8000 | 14.3000 | +6.399% | 79 | 1,479 | +111.538% |
| 2025-12-09 | 13.0000 | 13.6500 | 13.0000 | 13.4400 | -3.309% | 30 | 1,420 | +125.074% |
| 2025-12-08 | 12.7900 | 14.0000 | 12.7900 | 13.9000 | +18.803% | 58 | 1,402 | +117.626% |
| 2025-12-05 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +9.346% | 1 | 1,357 | +158.547% |
| 2025-12-04 | 10.5900 | 10.7000 | 10.5900 | 10.7000 | +2.885% | 2 | 1,357 | +182.710% |
| 2025-12-03 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +12.069% | 1 | 1,357 | +190.865% |
| 2025-11-28 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -6.546% | 10 | 1,357 | +225.970% |
| 2025-11-20 | 9.5700 | 9.9300 | 9.5700 | 9.9300 | +22.140% | 15 | 1,347 | +204.632% |
| 2025-11-18 | 8.3500 | 8.4000 | 8.1300 | 8.1300 | -6.012% | 86 | 1,347 | +272.079% |
| 2025-11-17 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 0.000% | 2 | 1,412 | +249.711% |